25.78
-0.36(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.14 | 25.78 | 25.78 | 26.19 | 25.76 | 3.59M |
| February 12, 2026 | 26.18 | 26.14 | 26.14 | 26.21 | 25.91 | 3.37M |
| February 11, 2026 | 26.29 | 26.18 | 26.18 | 26.29 | 26.11 | 2.82M |
| February 10, 2026 | 26.29 | 26.2 | 26.2 | 26.34 | 26.15 | 3.46M |
| February 09, 2026 | 26.44 | 26.31 | 26.31 | 26.5 | 26.17 | 4.68M |
| February 06, 2026 | 26.49 | 26.44 | 26.44 | 26.77 | 26.32 | 5.08M |
| February 05, 2026 | 26.51 | 26.49 | 26.49 | 26.67 | 26.37 | 3.84M |
| February 04, 2026 | 26.3 | 26.57 | 26.57 | 26.65 | 26.22 | 5.82M |
| February 03, 2026 | 26.19 | 26.32 | 26.32 | 26.37 | 25.95 | 4.78M |
| February 02, 2026 | 25.93 | 26.05 | 26.05 | 26.6 | 25.91 | 6.83M |
| January 30, 2026 | 26.2 | 26.06 | 26.06 | 26.55 | 25.98 | 5.95M |
| January 29, 2026 | 26.25 | 26.37 | 26.37 | 26.48 | 26.16 | 4.82M |
| January 28, 2026 | 26.76 | 26.33 | 26.33 | 26.81 | 26.3 | 8.56M |
| January 27, 2026 | 26.7 | 26.91 | 26.91 | 27.43 | 26.09 | 15.49M |
| January 26, 2026 | 26.25 | 26.48 | 26.48 | 26.8 | 26.14 | 15.79M |
| January 23, 2026 | 26.01 | 25.56 | 25.56 | 26.31 | 25.52 | 10.51M |
| January 22, 2026 | 25.13 | 25.2 | 25.2 | 25.2 | 25.12 | 3.3M |
| January 21, 2026 | 25.12 | 25.12 | 25.12 | 25.2 | 25.01 | 3.11M |
| January 20, 2026 | 25 | 25.14 | 25.14 | 25.15 | 24.91 | 3.76M |
| January 19, 2026 | 24.83 | 24.92 | 24.92 | 25.08 | 24.78 | 2.15M |
| January 16, 2026 | 25.02 | 24.83 | 24.83 | 25.08 | 24.81 | 2.7M |
| January 15, 2026 | 25 | 25.02 | 25.02 | 25.2 | 24.99 | 3.28M |
| January 14, 2026 | 25.15 | 25.11 | 25.11 | 25.43 | 24.98 | 6.02M |
| January 13, 2026 | 25.11 | 25.15 | 25.15 | 25.33 | 25.04 | 4.35M |
| January 12, 2026 | 25.05 | 25.11 | 25.11 | 25.12 | 25.01 | 3.87M |
| January 09, 2026 | 24.94 | 25.02 | 25.02 | 25.04 | 24.9 | 2.99M |
| January 08, 2026 | 24.9 | 24.97 | 24.97 | 25.06 | 24.86 | 2.56M |
| January 07, 2026 | 25.06 | 24.9 | 24.9 | 25.07 | 24.86 | 3.1M |
| January 06, 2026 | 24.8 | 25.05 | 25.05 | 25.07 | 24.76 | 3.51M |
| January 05, 2026 | 24.55 | 24.8 | 24.8 | 24.83 | 24.53 | 2.51M |
| December 31, 2025 | 24.58 | 24.56 | 24.56 | 24.64 | 24.52 | 1.31M |
| December 30, 2025 | 24.6 | 24.61 | 24.61 | 24.66 | 24.49 | 1.46M |
| December 29, 2025 | 24.8 | 24.6 | 24.6 | 24.8 | 24.58 | 1.87M |
| December 26, 2025 | 24.85 | 24.8 | 24.8 | 24.9 | 24.77 | 1.7M |
| December 25, 2025 | 24.83 | 24.81 | 24.81 | 24.84 | 24.76 | 1.47M |
| December 24, 2025 | 24.74 | 24.78 | 24.78 | 24.84 | 24.66 | 1.61M |
| December 23, 2025 | 24.81 | 24.77 | 24.77 | 24.99 | 24.76 | 1.88M |
| December 22, 2025 | 25.01 | 24.85 | 24.85 | 25.05 | 24.83 | 2.74M |
| December 19, 2025 | 25.11 | 25.01 | 25.01 | 25.11 | 24.94 | 2.52M |
| December 18, 2025 | 24.58 | 25.11 | 25.11 | 25.12 | 24.52 | 4.51M |
| December 17, 2025 | 24.45 | 24.56 | 24.56 | 24.65 | 24.33 | 1.93M |
| December 16, 2025 | 24.6 | 24.41 | 24.41 | 24.64 | 24.36 | 2.44M |
| December 15, 2025 | 24.55 | 24.61 | 24.61 | 24.68 | 24.42 | 2.28M |
| December 12, 2025 | 24.94 | 24.69 | 24.69 | 24.98 | 24.52 | 5.08M |
| December 11, 2025 | 24.99 | 24.94 | 24.94 | 25.11 | 24.9 | 2.8M |
| December 10, 2025 | 24.9 | 24.96 | 24.96 | 25.01 | 24.81 | 2.01M |
| December 09, 2025 | 25.05 | 24.87 | 24.87 | 25.06 | 24.87 | 2.21M |
| December 08, 2025 | 25.19 | 25.04 | 25.04 | 25.27 | 25.01 | 2.83M |
| December 05, 2025 | 25.27 | 25.16 | 25.16 | 25.27 | 24.96 | 2.34M |
| December 04, 2025 | 25.02 | 25.15 | 25.15 | 25.33 | 25.02 | 1.46M |
| December 03, 2025 | 25.18 | 25.34 | 25.34 | 25.42 | 25.16 | 3.03M |
| December 02, 2025 | 25.02 | 25.2 | 25.2 | 25.28 | 25.02 | 2.74M |
| December 01, 2025 | 24.92 | 25.09 | 25.09 | 25.13 | 24.89 | 2.28M |
| November 28, 2025 | 25.02 | 24.88 | 24.88 | 25.05 | 24.83 | 2.48M |
| November 27, 2025 | 25.08 | 24.98 | 24.98 | 25.12 | 24.96 | 1.65M |
| November 26, 2025 | 25 | 25.08 | 25.08 | 25.2 | 25 | 2.27M |
| November 25, 2025 | 25.02 | 25 | 25 | 25.18 | 24.91 | 2.8M |
| November 24, 2025 | 24.86 | 24.99 | 24.99 | 25.08 | 24.78 | 2.59M |
| November 21, 2025 | 25.35 | 24.84 | 24.84 | 25.44 | 24.82 | 5.46M |
| November 20, 2025 | 25.49 | 25.44 | 25.44 | 25.69 | 25.42 | 2.47M |